ArcBlock Historical Data

ABT
Download
Date Close Price change Market cap Trading volume
Apr 20 $ 0.31
+0.70%
$ 33.14 million $ 5.04 million
Apr 13 $ 0.295
-16.71%
$ 30.32 million $ 1.62 million
Apr 6 $ 0.359
+3.07%
$ 34.97 million $ 4.35 million
Mar 30 $ 0.348
+85.02%
$ 34.33 million $ 14.4 million
Mar 23 $ 0.188
+11.48%
$ 18.56 million $ 2.1 million
Mar 16 $ 0.169
+2,891.40%
$ 16.65 million $ 407,272
Mar 9 $ 0.00564
-4.03%
$ 556,455 $ 3,495
Mar 2 $ 0.00612
-96.36%
$ 579,841 $ 479,960
Feb 23 $ 0.168
-4.68%
$ 16.57 million $ 558,675
Feb 16 $ 0.183
-3.97%
$ 17.38 million $ 936,601
Feb 9 $ 0.195
+3.51%
$ 18.8 million $ 602,621
Feb 2 $ 0.199
-2.01%
$ 18.58 million $ 1.05 million
Jan 26 $ 0.203
-4.04%
$ 20.01 million $ 1.21 million
Jan 19 $ 0.225
-10.44%
$ 20.85 million $ 1.38 million
Jan 12 $ 0.253
-8.42%
$ 24.74 million $ 643,284
Jan 5 $ 0.259
-4.58%
$ 27.39 million $ 827,794
Dec 29 $ 0.26
-0.45%
$ 26.77 million $ 2.45 million
Dec 22 $ 0.25
-4.06%
$ 25.72 million $ 859,172
Dec 15 $ 0.266
-11.22%
$ 25.67 million $ 1.59 million
Dec 8 $ 0.317
-8.39%
$ 29.58 million $ 1.07 million
Dec 1 $ 0.348
-9.35%
$ 34.11 million $ 1.4 million
Nov 24 $ 0.385
+17.33%
$ 37.82 million $ 4.08 million
Nov 17 $ 0.298
-25.07%
$ 32.33 million $ 3.72 million
Nov 10 $ 0.396
-11.90%
$ 39.24 million $ 1.69 million
Nov 3 $ 0.434
-18.19%
$ 44.41 million $ 1.99 million
Oct 27 $ 0.54
-9.12%
$ 52.33 million $ 5.14 million
Oct 20 $ 0.62
+20.83%
$ 58.62 million $ 1.8 million
Oct 13 $ 0.492
-13.67%
$ 50.57 million $ 1.2 million
Oct 6 $ 0.542
-19.03%
$ 56.15 million $ 1.5 million
Sep 29 $ 0.655
+9.07%
$ 65.99 million $ 3.35 million
Sep 22 $ 0.594
-10.75%
$ 59.24 million $ 1.78 million
Sep 15 $ 0.655
-6.03%
$ 65.64 million $ 1.63 million
Sep 8 $ 0.723
+7.61%
$ 68.67 million $ 1.56 million
Sep 1 $ 0.683
-6.58%
$ 66.26 million $ 1.57 million
Aug 25 $ 0.726
-4.47%
$ 72.39 million $ 2.04 million
Aug 18 $ 0.774
-1.60%
$ 74.95 million $ 1.54 million
Aug 11 $ 0.786
+0.20%
$ 77.46 million $ 3.28 million
Aug 4 $ 0.822
+6.11%
$ 77.35 million $ 1.89 million
Jul 28 $ 0.774
-12.65%
$ 76.36 million $ 3.53 million
Jul 21 $ 0.841
-1.36%
$ 87.35 million $ 6.53 million
Jul 14 $ 0.785
+8.45%
$ 84.07 million $ 5.77 million
Jul 7 $ 0.708
+2.66%
$ 71.36 million $ 2.07 million
Jun 30 $ 0.683
-2.94%
$ 67.97 million $ 2.11 million
Jun 23 $ 0.729
+7.72%
$ 69.36 million $ 1.75 million
Jun 16 $ 0.703
-12.05%
$ 66.74 million $ 2.64 million
Jun 9 $ 0.733
-8.24%
$ 78.76 million $ 3.97 million
Jun 2 $ 0.803
-6.17%
$ 78.7 million $ 2.24 million
May 26 $ 0.856
-11.18%
$ 84.35 million $ 5.43 million
May 19 $ 0.956
+0.35%
$ 94.96 million $ 4.41 million
May 12 $ 0.903
-18.87%
$ 93.91 million $ 6.11 million
Download